华设集团 sh.603018
7.32
+0.27%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.92 | 8.05 | 7.90 | 7.91 | -0.63% | 0.75 | 1.37% |
| 2026-02-12 | 7.98 | 8.05 | 7.89 | 7.96 | -0.38% | 1.09 | 2.00% |
| 2026-02-11 | 7.95 | 8.08 | 7.94 | 7.99 | +0.76% | 1.04 | 1.90% |
| 2026-02-10 | 8.05 | 8.07 | 7.92 | 7.93 | -1.98% | 1.51 | 2.77% |
| 2026-02-09 | 8.05 | 8.20 | 7.97 | 8.09 | +1.51% | 1.70 | 3.08% |
| 2026-02-06 | 7.95 | 8.07 | 7.91 | 7.97 | -0.50% | 1.04 | 1.90% |
| 2026-02-05 | 8.00 | 8.06 | 7.85 | 8.01 | -0.74% | 1.09 | 2.00% |
| 2026-02-04 | 8.04 | 8.18 | 7.96 | 8.07 | +1.00% | 1.16 | 2.10% |
| 2026-02-03 | 7.88 | 8.15 | 7.76 | 7.99 | +2.04% | 1.90 | 3.49% |
| 2026-02-02 | 8.10 | 8.18 | 7.79 | 7.83 | -3.69% | 1.82 | 3.34% |
| 2026-01-30 | 8.11 | 8.22 | 7.96 | 8.13 | -0.85% | 1.80 | 3.26% |
| 2026-01-29 | 8.10 | 8.50 | 8.03 | 8.20 | +1.23% | 3.73 | 6.57% |
| 2026-01-28 | 8.23 | 8.39 | 8.09 | 8.10 | -1.22% | 3.29 | 5.84% |
| 2026-01-27 | 7.88 | 8.44 | 7.88 | 8.20 | +6.08% | 7.05 | 12.59% |
| 2026-01-26 | 7.64 | 7.82 | 7.63 | 7.73 | +1.44% | 1.41 | 2.67% |
| 2026-01-23 | 7.59 | 7.64 | 7.57 | 7.62 | +0.40% | 0.61 | 1.17% |
| 2026-01-22 | 7.54 | 7.60 | 7.51 | 7.59 | +0.66% | 0.55 | 1.07% |
| 2026-01-21 | 7.54 | 7.56 | 7.48 | 7.54 | -0.26% | 0.45 | 0.87% |
| 2026-01-20 | 7.57 | 7.63 | 7.52 | 7.56 | -0.13% | 0.59 | 1.13% |
| 2026-01-19 | 7.52 | 7.57 | 7.46 | 7.57 | +0.66% | 0.49 | 0.94% |